Chevron Corporation (CVX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:160.00
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240503C00160000 | 2024-05-03 3:45PM EDT | 2024-05-03 | 0.12 | 0.12 | 0.16 | -1.19 | -89.47% | 4,355 | 1,448 | 0.00% |
| CVX240510C00160000 | 2024-05-03 3:44PM EDT | 2024-05-10 | 1.79 | 1.71 | 1.76 | -0.45 | -20.09% | 1,530 | 480 | 17.26% |
| CVX240517C00160000 | 2024-05-03 3:45PM EDT | 2024-05-17 | 2.27 | 2.27 | 2.31 | -0.50 | -17.92% | 2,651 | 13,373 | 16.85% |
| CVX240524C00160000 | 2024-05-03 3:00PM EDT | 2024-05-24 | 2.16 | 2.51 | 2.59 | +0.79 | +57.66% | 106 | 213 | 15.70% |
| CVX240531C00160000 | 2024-05-03 3:02PM EDT | 2024-05-31 | 2.52 | 2.89 | 3.00 | -1.24 | -32.98% | 114 | 295 | 15.96% |
| CVX240607C00160000 | 2024-05-03 3:02PM EDT | 2024-06-07 | 3.00 | 3.25 | 3.35 | -1.10 | -26.83% | 51 | 29 | 16.07% |
| CVX240621C00160000 | 2024-05-03 3:38PM EDT | 2024-06-21 | 4.11 | 4.15 | 4.20 | -0.64 | -13.47% | 1,877 | 4,635 | 17.22% |
| CVX240719C00160000 | 2024-05-03 3:38PM EDT | 2024-07-19 | 5.65 | 5.60 | 5.70 | -0.71 | -11.16% | 320 | 7,224 | 18.87% |
| CVX240920C00160000 | 2024-05-03 3:02PM EDT | 2024-09-20 | 7.60 | 8.05 | 8.15 | -1.45 | -16.02% | 186 | 1,381 | 20.22% |
| CVX241220C00160000 | 2024-05-03 11:20AM EDT | 2024-12-20 | 10.25 | 11.00 | 11.15 | -1.55 | -13.14% | 68 | 914 | 21.67% |
| CVX250117C00160000 | 2024-05-03 2:35PM EDT | 2025-01-17 | 11.32 | 11.85 | 12.05 | -1.65 | -12.72% | 138 | 3,171 | 22.14% |
| CVX250321C00160000 | 2024-04-22 1:49PM EDT | 2025-03-21 | 15.75 | 13.35 | 13.55 | 0.00 | - | 1 | 20 | 22.37% |
| CVX250620C00160000 | 2024-05-03 11:07AM EDT | 2025-06-20 | 13.95 | 15.50 | 16.15 | -2.39 | -14.63% | 40 | 420 | 23.60% |
| CVX251219C00160000 | 2024-04-30 11:39AM EDT | 2025-12-19 | 21.86 | 18.70 | 19.25 | 0.00 | - | 1 | 211 | 23.50% |
| CVX260116C00160000 | 2024-05-03 10:24AM EDT | 2026-01-16 | 18.27 | 19.10 | 19.50 | -2.08 | -10.22% | 4 | 284 | 23.27% |
| CVX260618C00160000 | 2024-05-01 12:36PM EDT | 2026-06-18 | 21.55 | 21.20 | 21.60 | 0.00 | - | 1 | 5 | 23.13% |
| CVX261218C00160000 | 2024-05-02 10:00AM EDT | 2026-12-18 | 24.00 | 23.10 | 23.85 | 0.00 | - | 1 | 108 | 23.02% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240503P00160000 | 2024-05-03 3:43PM EDT | 2024-05-03 | 0.08 | 0.05 | 0.06 | -0.39 | -82.98% | 575 | 2,321 | 4.59% |
| CVX240510P00160000 | 2024-05-03 3:35PM EDT | 2024-05-10 | 1.63 | 1.52 | 1.56 | +0.24 | +17.27% | 308 | 615 | 17.79% |
| CVX240517P00160000 | 2024-05-03 3:45PM EDT | 2024-05-17 | 3.00 | 3.05 | 3.10 | +0.21 | +7.53% | 299 | 6,467 | 24.90% |
| CVX240524P00160000 | 2024-05-03 3:40PM EDT | 2024-05-24 | 3.40 | 3.35 | 3.50 | +0.31 | +10.03% | 10 | 244 | 23.11% |
| CVX240531P00160000 | 2024-05-03 3:37PM EDT | 2024-05-31 | 3.82 | 3.75 | 3.90 | +0.37 | +10.72% | 47 | 211 | 22.35% |
| CVX240607P00160000 | 2024-05-03 3:28PM EDT | 2024-06-07 | 4.15 | 4.05 | 4.20 | +0.49 | +13.39% | 19 | 60 | 21.56% |
| CVX240621P00160000 | 2024-05-03 2:54PM EDT | 2024-06-21 | 5.20 | 4.55 | 4.70 | +0.70 | +15.56% | 160 | 4,387 | 20.41% |
| CVX240719P00160000 | 2024-05-03 3:43PM EDT | 2024-07-19 | 5.50 | 5.45 | 5.55 | +0.45 | +8.74% | 174 | 1,256 | 19.23% |
| CVX240920P00160000 | 2024-05-03 3:00PM EDT | 2024-09-20 | 8.30 | 7.80 | 7.90 | +0.95 | +12.93% | 149 | 1,601 | 20.23% |
| CVX241220P00160000 | 2024-05-03 3:31PM EDT | 2024-12-20 | 10.40 | 10.30 | 10.40 | +0.45 | +4.52% | 5 | 509 | 20.70% |
| CVX250117P00160000 | 2024-05-03 12:30PM EDT | 2025-01-17 | 11.53 | 10.80 | 10.95 | +1.18 | +11.40% | 4 | 4,215 | 20.58% |
| CVX250321P00160000 | 2024-05-02 10:18AM EDT | 2025-03-21 | 12.05 | 12.20 | 12.35 | 0.00 | - | 15 | 61 | 20.80% |
| CVX250620P00160000 | 2024-05-02 3:50PM EDT | 2025-06-20 | 13.80 | 14.00 | 14.20 | 0.00 | - | 108 | 1,373 | 21.11% |
| CVX251219P00160000 | 2024-04-26 12:07PM EDT | 2025-12-19 | 17.05 | 16.75 | 17.05 | +1.70 | +11.07% | 2 | 88 | 21.12% |
| CVX260116P00160000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 16.00 | 17.05 | 17.45 | 0.00 | - | 5 | 345 | 21.13% |
| CVX260618P00160000 | 2024-05-03 11:31AM EDT | 2026-06-18 | 20.10 | 19.05 | 19.60 | -0.90 | -4.29% | 3 | 1 | 21.27% |
| CVX261218P00160000 | 2024-05-01 1:21PM EDT | 2026-12-18 | 21.40 | 20.75 | 21.55 | 0.00 | - | 7 | 69 | 21.05% |
© 2024 Yahoo. Todos los derechos reservados.